RSS3(RSS3)Hoje
$0.0417
1 anos atrás
$0.102681
2 anos atrás
$0.090946
3 anos atrás
$0.125739
RSS3 Histórico de preços
(RSS3)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.040324 | $0.04216 | $0.04024 | $0.040533 | $2.901M |
2025-09-04 | $0.041714 | $0.04192 | $0.04022 | $0.040281 | $2.492M |
2025-09-03 | $0.040958 | $0.04276 | $0.04056 | $0.041782 | $2.581M |
2025-09-02 | $0.040882 | $0.04134 | $0.03995 | $0.040809 | $2.665M |
2025-09-01 | $0.042229 | $0.04389 | $0.04065 | $0.040783 | $4.271M |
2025-08-31 | $0.041329 | $0.0438 | $0.04069 | $0.042217 | $3.212M |
2025-08-30 | $0.040551 | $0.04507 | $0.04 | $0.041263 | $5.351M |
2025-08-29 | $0.043258 | $0.04362 | $0.0395 | $0.040529 | $4.330M |
2025-08-28 | $0.040096 | $0.05552 | $0.03964 | $0.042941 | $17.240M |
2025-08-27 | $0.039397 | $0.04058 | $0.03956 | $0.040105 | $2.875M |
2025-08-26 | $0.039597 | $0.0405 | $0.03722 | $0.039441 | $3.962M |
2025-08-25 | $0.040963 | $0.04195 | $0.03916 | $0.0395 | $274.446K |
2025-08-24 | $0.042286 | $0.04263 | $0.04041 | $0.040855 | $2.781M |
2025-08-23 | $0.042654 | $0.04417 | $0.04205 | $0.042183 | $4.476M |
2025-08-22 | $0.042836 | $0.04329 | $0.04065 | $0.042557 | $4.560M |
2025-08-21 | $0.047491 | $0.04638 | $0.04213 | $0.042538 | $5.397M |
2025-08-20 | $0.048080 | $0.04985 | $0.04392 | $0.047345 | $17.783M |
2025-08-19 | $0.041951 | $0.06142 | $0.04151 | $0.047714 | $26.303M |
2025-08-18 | $0.045019 | $0.04491 | $0.04144 | $0.041942 | $3.064M |
2025-08-17 | $0.045213 | $0.04644 | $0.04455 | $0.045036 | $1.932M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
RSS3(RSS3)
